Safestore Holdings (SAFE) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Safestore Holdings

Date Open High Low Close* Volume
28/01/2013 123.00p 123.00p 118.50p 118.50p 253119
25/01/2013 118.75p 122.25p 118.50p 122.00p 247076
24/01/2013 118.50p 119.00p 118.00p 119.00p 57988
23/01/2013 118.25p 118.50p 117.50p 118.00p 57763
22/01/2013 118.25p 118.50p 116.17p 116.75p 33812
21/01/2013 114.25p 118.00p 114.25p 118.00p 45704
18/01/2013 117.25p 118.00p 115.25p 118.00p 23115
17/01/2013 114.00p 117.00p 113.00p 116.25p 202598
16/01/2013 115.00p 115.00p 113.00p 114.50p 165366
15/01/2013 112.50p 114.00p 112.25p 114.00p 782504
14/01/2013 111.25p 116.53p 111.25p 114.00p 110082
11/01/2013 111.75p 115.00p 110.75p 112.00p 393817
10/01/2013 111.75p 112.00p 110.25p 112.00p 221579
09/01/2013 111.00p 112.00p 110.00p 112.00p 46785
08/01/2013 110.50p 110.75p 108.00p 110.50p 155534
07/01/2013 109.50p 112.50p 108.50p 109.50p 240255
04/01/2013 111.25p 113.25p 110.50p 111.25p 408027
03/01/2013 109.00p 112.75p 108.25p 112.75p 203805
02/01/2013 111.75p 111.75p 108.00p 108.50p 1073381
31/12/2012 107.50p 109.25p 107.50p 108.00p 101350
28/12/2012 111.75p 111.75p 107.75p 109.50p 57353
27/12/2012 107.75p 109.75p 107.50p 107.50p 44546
24/12/2012 107.75p 110.00p 107.50p 107.50p 45741
21/12/2012 111.50p 111.75p 108.10p 110.75p 215407
20/12/2012 112.00p 112.00p 107.75p 109.75p 390372
19/12/2012 110.00p 114.00p 110.00p 111.75p 75854
18/12/2012 107.75p 112.00p 105.00p 112.00p 121940
17/12/2012 104.00p 107.25p 104.00p 107.00p 76548
14/12/2012 104.00p 107.50p 103.00p 103.00p 137192
13/12/2012 102.50p 104.00p 102.50p 104.00p 112224
12/12/2012 109.00p 109.00p 102.50p 103.00p 252880
11/12/2012 106.00p 106.00p 104.75p 105.75p 49263
10/12/2012 107.25p 107.25p 104.00p 105.75p 52990
07/12/2012 105.50p 107.75p 104.25p 104.25p 45105
06/12/2012 105.00p 108.00p 103.00p 108.00p 169207
05/12/2012 105.00p 105.50p 103.25p 103.25p 143668
04/12/2012 105.25p 105.50p 101.50p 105.50p 294909
03/12/2012 105.50p 105.50p 103.00p 104.25p 48631
30/11/2012 102.25p 105.00p 102.25p 102.50p 91049
29/11/2012 103.00p 105.00p 102.75p 103.25p 226033
28/11/2012 104.00p 105.00p 101.75p 105.00p 194691
27/11/2012 101.75p 105.00p 101.75p 105.00p 73964
26/11/2012 102.00p 103.00p 101.00p 101.00p 250810
23/11/2012 102.50p 103.00p 101.75p 103.00p 37578
22/11/2012 103.00p 103.00p 101.00p 102.75p 21453
21/11/2012 102.75p 102.75p 98.75p 102.25p 29759
20/11/2012 103.00p 103.00p 98.75p 98.75p 52092
19/11/2012 103.00p 103.00p 102.00p 103.00p 83856
16/11/2012 103.75p 104.25p 100.00p 104.00p 54384
15/11/2012 102.75p 103.00p 101.25p 101.25p 37758
14/11/2012 103.00p 103.00p 100.00p 103.00p 144252
13/11/2012 101.00p 104.00p 101.00p 103.00p 328307
12/11/2012 99.00p 102.00p 99.00p 101.00p 170751
09/11/2012 103.50p 103.50p 98.50p 98.50p 194603
08/11/2012 104.00p 104.03p 102.00p 102.00p 161736
07/11/2012 105.25p 105.75p 103.25p 104.00p 172843
06/11/2012 103.00p 105.55p 103.00p 105.50p 113985
05/11/2012 105.25p 105.75p 102.25p 103.75p 91674
02/11/2012 111.00p 111.00p 105.75p 106.00p 80556
01/11/2012 109.75p 111.00p 107.50p 107.50p 52248
31/10/2012 106.50p 111.00p 106.50p 109.25p 96719
30/10/2012 105.75p 107.50p 103.25p 107.50p 20703
29/10/2012 103.00p 105.75p 103.00p 105.75p 91261
26/10/2012 106.25p 107.25p 103.25p 104.00p 110099
25/10/2012 108.75p 108.75p 104.00p 108.50p 88660
24/10/2012 110.00p 110.75p 107.00p 110.75p 194387
23/10/2012 108.00p 108.00p 105.50p 108.00p 89904
22/10/2012 106.75p 107.50p 105.90p 107.00p 41587
19/10/2012 107.75p 108.00p 104.60p 107.50p 246752
18/10/2012 106.00p 107.75p 104.50p 106.75p 34406
17/10/2012 105.75p 106.25p 103.65p 106.00p 489479
16/10/2012 105.50p 107.00p 104.00p 106.00p 45136
15/10/2012 106.00p 106.62p 105.00p 105.25p 40496
12/10/2012 106.00p 106.25p 105.00p 105.75p 256138
11/10/2012 104.00p 104.00p 102.69p 104.00p 202435
10/10/2012 101.00p 107.25p 101.00p 107.25p 83996
09/10/2012 103.25p 103.33p 102.25p 102.25p 38030
08/10/2012 105.00p 105.00p 101.50p 101.50p 34990
05/10/2012 101.00p 104.00p 101.00p 102.00p 220739
04/10/2012 104.75p 105.00p 101.37p 102.75p 77594
03/10/2012 103.50p 104.00p 102.00p 102.00p 305129
02/10/2012 103.50p 104.25p 101.50p 101.50p 104703
01/10/2012 101.00p 104.75p 101.00p 104.75p 51678
28/09/2012 104.25p 104.25p 101.25p 103.00p 502640
27/09/2012 102.00p 102.00p 100.75p 102.00p 44290
26/09/2012 104.50p 104.50p 101.00p 101.00p 60485
25/09/2012 100.00p 104.00p 100.00p 104.00p 134038
24/09/2012 101.50p 102.50p 100.25p 100.50p 91385
21/09/2012 100.00p 102.50p 99.75p 102.50p 326951
20/09/2012 102.00p 102.00p 99.75p 100.25p 101419
19/09/2012 103.00p 103.50p 102.00p 102.75p 414649
18/09/2012 103.00p 104.25p 103.00p 103.00p 333459
17/09/2012 102.50p 104.25p 102.45p 104.00p 330432
14/09/2012 104.00p 104.33p 101.75p 101.75p 265582
13/09/2012 99.00p 102.00p 99.00p 102.00p 244166
12/09/2012 106.00p 106.00p 102.50p 104.00p 203543
11/09/2012 105.75p 105.75p 102.90p 104.25p 23538
10/09/2012 104.25p 106.00p 103.00p 103.50p 120550
07/09/2012 104.75p 107.25p 104.50p 107.25p 285675
06/09/2012 103.00p 104.50p 101.37p 104.50p 153763
05/09/2012 101.75p 102.00p 100.00p 102.00p 57707
04/09/2012 102.75p 103.00p 100.50p 100.50p 21832
03/09/2012 103.00p 103.00p 101.50p 102.00p 77061
31/08/2012 103.00p 103.00p 101.50p 102.00p 80475
30/08/2012 104.50p 104.71p 101.00p 102.00p 101447
29/08/2012 103.50p 103.50p 102.00p 102.00p 132778
28/08/2012 103.00p 104.51p 102.00p 102.50p 70330
24/08/2012 104.00p 104.00p 101.75p 103.00p 20599
23/08/2012 102.00p 102.75p 101.25p 101.25p 51197
22/08/2012 105.00p 105.00p 102.75p 103.00p 126663
21/08/2012 102.25p 105.25p 102.25p 104.00p 68583
20/08/2012 103.25p 105.50p 101.00p 101.00p 73777
17/08/2012 102.00p 106.25p 102.00p 105.50p 105195
16/08/2012 105.75p 105.75p 103.00p 105.50p 33947
15/08/2012 107.00p 107.00p 104.09p 105.00p 48575
14/08/2012 104.00p 107.00p 103.25p 105.50p 665862
13/08/2012 103.75p 104.00p 102.00p 103.75p 503922
10/08/2012 103.75p 105.00p 103.00p 103.25p 253975
09/08/2012 102.00p 104.00p 102.00p 103.50p 154288
08/08/2012 101.00p 104.00p 101.00p 103.00p 407938
07/08/2012 103.50p 103.75p 101.50p 102.50p 66848
06/08/2012 102.25p 102.25p 101.25p 102.00p 49563
03/08/2012 102.00p 102.50p 100.50p 102.50p 88974
02/08/2012 101.00p 102.00p 99.75p 101.50p 343444
01/08/2012 102.00p 102.00p 100.00p 101.00p 229643
31/07/2012 102.00p 103.00p 99.50p 101.00p 482524
30/07/2012 101.25p 102.00p 100.00p 101.25p 83627
27/07/2012 99.50p 101.50p 99.00p 101.50p 112530
26/07/2012 101.00p 101.00p 100.00p 101.00p 50377
25/07/2012 100.50p 102.00p 100.00p 101.00p 342744
24/07/2012 100.00p 100.75p 99.50p 100.50p 208181
23/07/2012 100.50p 101.50p 100.25p 101.00p 39633
20/07/2012 99.75p 102.00p 99.00p 102.00p 141068
19/07/2012 98.50p 100.75p 98.50p 100.75p 131976
18/07/2012 99.00p 101.00p 99.00p 100.00p 82408
17/07/2012 100.00p 100.75p 99.00p 99.00p 168780
16/07/2012 100.00p 100.75p 99.00p 99.50p 4140999
13/07/2012 98.00p 99.00p 98.00p 99.00p 902685
12/07/2012 100.00p 100.25p 98.00p 98.75p 318802
11/07/2012 100.00p 100.75p 98.75p 100.00p 82715
10/07/2012 102.00p 103.94p 100.75p 102.00p 1051977
09/07/2012 102.50p 102.50p 100.50p 101.75p 79522
06/07/2012 101.00p 103.00p 101.00p 102.50p 487600
05/07/2012 101.50p 101.50p 99.00p 100.00p 242264
04/07/2012 104.00p 104.00p 99.50p 101.00p 742647
03/07/2012 100.25p 102.00p 100.00p 102.00p 3168107
02/07/2012 101.75p 102.50p 100.25p 102.50p 289836
29/06/2012 102.00p 102.00p 99.00p 101.75p 640448
28/06/2012 101.00p 102.25p 99.00p 102.25p 610340
27/06/2012 106.00p 106.00p 100.00p 102.00p 6609679
26/06/2012 112.00p 114.00p 112.00p 113.00p 188535
25/06/2012 111.00p 113.95p 110.59p 112.00p 521190
22/06/2012 113.25p 114.00p 111.00p 111.00p 55081
21/06/2012 114.25p 115.35p 111.25p 114.75p 106968
20/06/2012 116.00p 116.00p 114.25p 115.00p 116016
19/06/2012 114.50p 117.00p 114.25p 115.50p 52002
18/06/2012 115.00p 116.00p 114.25p 115.00p 144243
15/06/2012 110.75p 114.75p 110.50p 114.75p 489937
14/06/2012 111.00p 112.00p 110.00p 110.00p 74035
13/06/2012 111.50p 112.00p 110.75p 110.75p 30725
12/06/2012 110.50p 112.00p 109.25p 112.00p 284428
11/06/2012 113.50p 113.50p 109.56p 110.00p 121919
08/06/2012 113.00p 113.50p 112.00p 112.75p 21421
07/06/2012 112.25p 113.50p 111.13p 112.75p 90806
06/06/2012 113.50p 113.50p 110.00p 112.00p 246773
01/06/2012 113.50p 113.50p 110.50p 112.50p 125718
31/05/2012 112.00p 113.50p 109.50p 113.50p 996260
30/05/2012 111.00p 113.00p 111.00p 112.00p 95567
29/05/2012 109.00p 113.75p 109.00p 113.75p 31745
28/05/2012 110.75p 112.70p 109.00p 109.00p 34750
25/05/2012 111.75p 112.25p 110.05p 111.00p 134806
24/05/2012 110.00p 111.75p 108.95p 111.00p 90322
23/05/2012 111.25p 113.00p 109.25p 109.25p 173030
22/05/2012 110.75p 112.00p 109.50p 111.25p 202061
21/05/2012 110.00p 111.25p 109.00p 110.00p 90674
18/05/2012 110.00p 110.00p 109.00p 109.00p 128389
17/05/2012 114.00p 114.00p 109.50p 110.25p 192698
16/05/2012 110.25p 111.75p 107.00p 110.50p 196748
15/05/2012 113.00p 113.00p 109.00p 110.25p 100525
14/05/2012 112.75p 113.02p 110.63p 112.00p 84368
11/05/2012 112.50p 114.25p 111.50p 113.50p 73862
10/05/2012 114.75p 114.75p 111.50p 113.25p 75578
09/05/2012 111.75p 113.75p 110.00p 112.25p 177288
08/05/2012 111.75p 115.00p 110.25p 110.25p 759071
04/05/2012 111.25p 113.05p 111.00p 111.00p 333123
03/05/2012 112.00p 114.63p 111.25p 112.00p 283635
02/05/2012 113.75p 115.00p 111.75p 112.00p 583154
01/05/2012 112.75p 115.00p 111.93p 113.25p 377622
30/04/2012 113.00p 113.00p 111.00p 112.00p 211788
27/04/2012 112.75p 114.75p 112.00p 112.75p 375627
26/04/2012 115.00p 115.00p 112.25p 113.50p 165945
25/04/2012 113.00p 114.00p 112.19p 113.25p 682802
24/04/2012 112.25p 114.25p 111.50p 112.00p 390696
23/04/2012 115.00p 115.50p 112.00p 112.25p 236741
20/04/2012 114.00p 114.56p 113.00p 114.00p 164733
19/04/2012 113.50p 115.00p 113.00p 113.00p 51529
18/04/2012 113.25p 114.50p 113.00p 113.50p 40996
17/04/2012 115.00p 115.00p 113.00p 114.75p 205033
16/04/2012 115.75p 116.00p 113.50p 113.50p 379041
13/04/2012 117.00p 117.50p 116.00p 116.25p 205386

*Close Price adjusted for both dividends and splits